Viet Nam International Commercial Joint Stock Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	18,755.83	18,755.83	18,514.34	18,514.34	8,246.25	1,202,117
2022-09-14	18,433.84	18,635.08	18,232.60	18,635.08	8,300.03	2,360,945
2022-09-13	18,836.33	18,957.07	18,514.34	18,796.08	8,371.74	1,908,070
2022-09-12	19,158.31	19,279.06	18,474.09	18,796.08	8,371.74	2,688,158
2022-09-09	19,118.07	19,158.31	17,950.86	18,997.32	8,461.37	7,305,594
2022-09-08	19,882.79	19,963.29	18,997.32	18,997.32	8,461.37	3,299,119
2022-09-07	19,802.29	20,406.02	19,721.79	19,721.79	8,784.05	5,274,315
2022-09-06	19,762.04	19,963.29	19,641.30	19,802.29	8,819.90	3,517,670
2022-09-05	20,124.28	20,245.03	19,762.04	19,762.04	8,801.97	2,709,365
2022-08-31	20,124.28	20,285.27	20,003.53	20,124.28	8,963.31	2,155,364
2022-08-30	20,607.26	20,728.01	20,124.28	20,124.28	8,963.31	2,931,772
2022-08-29	20,204.78	20,687.76	19,842.54	20,365.77	9,070.87	3,237,427
2022-08-26	20,687.76	20,808.50	20,406.02	20,446.27	9,106.73	2,695,344
2022-08-25	20,446.27	20,808.50	20,285.27	20,687.76	9,214.29	3,709,581
2022-08-24	20,406.02	20,567.01	20,204.78	20,204.78	8,999.17	1,926,823
2022-08-23	19,882.79	20,285.27	19,762.04	20,285.27	9,035.02	1,966,782
2022-08-22	20,768.26	20,768.26	19,842.54	20,124.28	8,963.31	4,247,459
2022-08-19	20,848.75	21,090.25	20,687.76	20,687.76	9,214.29	3,224,283
2022-08-18	21,009.75	21,291.49	20,929.25	20,929.25	9,321.85	4,835,460
2022-08-17	21,251.24	21,331.74	21,050.00	21,050.00	9,375.63	4,096,558
2022-08-16	21,170.74	21,532.98	21,009.75	21,251.24	9,465.26	5,954,154
2022-08-15	20,929.25	21,371.98	20,768.26	21,130.49	9,411.48	4,118,466
2022-08-12	20,848.75	20,848.75	20,446.27	20,768.26	9,250.14	2,603,156
2022-08-11	21,090.25	21,170.74	20,526.77	20,647.51	9,196.36	4,106,198
2022-08-10	20,929.25	21,009.75	20,848.75	20,929.25	9,321.85	2,386,008
2022-08-09	21,170.74	21,170.74	20,848.75	20,969.50	9,339.77	2,798,923
2022-08-08	20,768.26	21,170.74	20,768.26	21,050.00	9,375.63	2,731,974
2022-08-05	20,929.25	20,929.25	20,647.51	20,889.00	9,303.92	4,299,686
2022-08-04	21,291.49	21,291.49	20,929.25	21,009.75	9,357.70	4,161,405
2022-08-03	21,412.23	21,412.23	21,009.75	21,090.25	9,393.55	3,470,700
2022-08-02	21,734.22	21,854.97	21,371.98	21,412.23	9,536.97	3,021,155
2022-08-01	21,331.74	21,532.98	21,170.74	21,452.48	9,554.89	3,183,272
2022-07-29	21,331.74	21,975.71	21,291.49	21,412.23	9,536.97	11,104,910
2022-07-28	20,969.50	21,291.49	20,687.76	21,291.49	9,483.19	4,137,570
2022-07-27	20,526.77	20,687.76	20,285.27	20,647.51	9,196.36	1,431,885
2022-07-26	20,687.76	21,050.00	20,526.77	20,647.51	9,196.36	1,995,175
2022-07-25	20,929.25	20,929.25	20,526.77	20,728.01	9,232.21	2,380,575
2022-07-22	20,486.52	21,291.49	20,245.03	21,090.25	9,393.55	7,677,323
2022-07-21	20,164.53	20,486.52	20,124.28	20,204.78	8,999.17	2,948,246
2022-07-20	20,084.03	20,124.28	19,802.29	20,003.53	8,909.54	3,586,548
2022-07-19	19,882.79	19,882.79	19,440.05	19,560.80	8,712.34	1,919,111
2022-07-18	19,560.80	19,842.54	19,520.55	19,802.29	8,819.90	2,428,771
2022-07-15	19,681.54	20,285.27	19,520.55	19,520.55	8,694.42	4,547,155
2022-07-14	19,440.05	19,721.79	19,238.81	19,681.54	8,766.12	2,125,920
2022-07-13	19,721.79	20,285.27	19,319.31	19,560.80	8,712.34	2,657,838
2022-07-12	19,118.07	20,043.78	19,037.57	19,560.80	8,712.34	1,852,687
2022-07-11	19,480.30	19,963.29	19,077.82	19,238.81	8,568.93	4,364,358
2022-07-08	20,486.52	20,728.01	20,124.28	20,164.53	8,981.24	3,196,241
2022-07-07	19,560.80	20,406.02	18,675.33	20,204.78	8,999.17	5,473,938
2022-07-06	18,755.83	19,721.79	18,755.83	19,399.81	8,640.64	2,935,978
2022-07-05	20,124.28	20,446.27	19,399.81	19,399.81	8,640.64	4,802,336
2022-07-04	18,594.83	19,560.80	18,594.83	19,560.80	8,712.34	7,417,761
2022-07-01	17,306.88	18,514.34	16,260.42	18,313.09	8,156.62	4,085,868
2022-06-30	18,071.60	18,353.34	17,306.88	17,306.88	7,708.45	2,743,716
2022-06-29	17,870.36	18,997.32	17,548.37	18,031.36	8,031.13	4,182,612
2022-06-28	16,823.90	17,789.86	16,662.90	17,789.86	7,923.57	3,073,733
2022-06-27	16,582.41	16,703.15	16,260.42	16,662.90	7,421.62	2,691,839
2022-06-24	16,662.90	16,703.15	16,300.67	16,582.41	7,385.77	2,436,308
2022-06-23	15,817.68	16,381.16	15,696.94	16,381.16	7,296.14	3,035,000
2022-06-22	15,133.46	15,495.70	14,650.48	15,495.70	6,901.75	7,509,598

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	900.0000 VND
2025-04-22	700.0000 VND
2024-04-17	650.0001 VND
2024-01-19	600.0001 VND
2023-04-06	499.9999 VND
2023-02-09	999.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.